CBON Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 21.93 | -0.03 | -0.12% | 21.96 | 21.96 | 21.93 | 162 |
May 09 2024 | 21.9553 | 0.04 | 0.16% | 21.94 | 21.99 | 21.94 | 861 |
May 08 2024 | 21.92 | -0.01 | -0.05% | 21.83 | 21.92 | 21.83 | 5,203 |
May 07 2024 | 21.9306 | -0.02 | -0.11% | 21.98 | 21.98 | 21.91 | 1,000 |
May 06 2024 | 21.955 | -0.08 | -0.34% | 21.95 | 21.99 | 21.95 | 445 |
May 03 2024 | 22.03 | 0.05 | 0.23% | 22.07 | 22.07 | 22.005 | 1,469 |
May 02 2024 | 21.98 | 0.09 | 0.41% | 21.89 | 21.98 | 21.89 | 2,048 |
May 01 2024 | 21.89 | 0.03 | 0.11% | 21.87 | 21.91 | 21.858 | 10,579 |
Apr 30 2024 | 21.865 | -0.01 | -0.02% | 21.87 | 21.89 | 21.85 | 3,026 |
Apr 29 2024 | 21.87 | 0.02 | 0.09% | 21.85 | 21.87 | 21.775 | 4,097 |
Apr 26 2024 | 21.85 | -0.06 | -0.27% | 21.91 | 21.91 | 21.84 | 7,262 |
Apr 25 2024 | 21.91 | 0.10 | 0.46% | 21.87 | 21.91 | 21.842 | 3,044 |
Apr 24 2024 | 21.81 | -0.11 | -0.50% | 21.86 | 21.86 | 21.73 | 4,119 |
Apr 23 2024 | 21.92 | -0.04 | -0.18% | 21.89 | 21.92 | 21.8686 | 3,616 |
Apr 22 2024 | 21.96 | 0.04 | 0.18% | 21.97 | 21.97 | 21.95 | 14,083 |
Apr 19 2024 | 21.92 | 0.01 | 0.02% | 21.91 | 21.94 | 21.91 | 1,878 |
Apr 18 2024 | 21.915 | -0.01 | -0.05% | 21.93 | 21.94 | 21.915 | 804 |
Apr 17 2024 | 21.925 | 0.07 | 0.30% | 21.88 | 21.9499 | 21.88 | 6,840 |
Apr 16 2024 | 21.86 | 0.01 | 0.05% | 21.86 | 21.86 | 21.85 | 273 |
Apr 15 2024 | 21.85 | -0.01 | -0.05% | 21.84 | 21.86 | 21.83 | 2,751 |
Apr 12 2024 | 21.86 | -0.01 | -0.05% | 21.86 | 21.86 | 21.84 | 1,718 |
Apr 11 2024 | 21.87 | 0.09 | 0.39% | 21.91 | 21.91 | 21.8601 | 2,776 |
Apr 10 2024 | 21.785 | -0.11 | -0.50% | 21.83 | 21.83 | 21.77 | 843 |
Apr 09 2024 | 21.895 | 0.03 | 0.14% | 21.89 | 21.8951 | 21.8874 | 1,607 |
Apr 08 2024 | 21.865 | 0.02 | 0.11% | 21.88 | 21.89 | 21.865 | 1,726 |
Apr 05 2024 | 21.84 | -0.02 | -0.09% | 21.85 | 21.86 | 21.81 | 4,874 |
Apr 04 2024 | 21.859 | 0.01 | 0.06% | 21.86 | 21.87 | 21.84 | 1,838 |
Apr 03 2024 | 21.845 | 0.06 | 0.28% | 21.81 | 21.845 | 21.805 | 1,824 |
Apr 02 2024 | 21.785 | 0.05 | 0.21% | 21.78 | 21.785 | 21.77 | 915 |
Apr 01 2024 | 21.74 | -0.09 | -0.41% | 21.79 | 21.79 | 21.725 | 1,796 |
Mar 28 2024 | 21.83 | -0.02 | -0.07% | 21.85 | 21.85 | 21.81 | 2,599 |
Mar 27 2024 | 21.845 | 0.02 | 0.09% | 21.85 | 21.86 | 21.83 | 1,283 |
Mar 26 2024 | 21.825 | 0.02 | 0.07% | 21.83 | 21.83 | 21.80 | 2,664 |
Mar 25 2024 | 21.81 | 0.06 | 0.27% | 21.75 | 21.83 | 21.75 | 2,931 |
Mar 22 2024 | 21.7511 | -0.18 | -0.82% | 21.80 | 21.80 | 21.70 | 16,279 |
Mar 21 2024 | 21.93 | 0.02 | 0.09% | 21.95 | 21.95 | 21.9105 | 8,465 |
Mar 20 2024 | 21.91 | -0.02 | -0.09% | 21.89 | 21.91 | 21.89 | 17,335 |
Mar 19 2024 | 21.93 | 0.01 | 0.03% | 21.93 | 21.94 | 21.92 | 1,512 |
Mar 18 2024 | 21.9227 | 0.01 | 0.05% | 21.92 | 21.95 | 21.92 | 818 |
Mar 15 2024 | 21.9115 | -0.02 | -0.08% | 21.92 | 21.92 | 21.89 | 2,577 |
Mar 14 2024 | 21.93 | -0.03 | -0.15% | 21.97 | 21.97 | 21.92 | 4,090 |
Mar 13 2024 | 21.9634 | -0.02 | -0.08% | 22.00 | 22.00 | 21.95 | 7,064 |
Mar 12 2024 | 21.98 | -0.04 | -0.18% | 21.97 | 21.98 | 21.97 | 1,496 |
Mar 11 2024 | 22.02 | 0.04 | 0.18% | 22.01 | 22.0208 | 22.00 | 9,359 |
Mar 08 2024 | 21.9801 | -0.02 | -0.09% | 21.99 | 22.0171 | 21.945 | 3,891 |
Mar 07 2024 | 22.00 | 0.07 | 0.32% | 21.99 | 22.00 | 21.99 | 6,058 |
Mar 06 2024 | 21.93 | 0.00 | 0.01% | 21.94 | 21.955 | 21.93 | 4,248 |
Mar 05 2024 | 21.9282 | 0.01 | 0.04% | 21.92 | 21.93 | 21.915 | 2,602 |
Mar 04 2024 | 21.9194 | -0.01 | -0.05% | 21.87 | 21.93 | 21.87 | 4,319 |
Mar 01 2024 | 21.93 | -0.08 | -0.36% | 21.90 | 21.93 | 21.89 | 2,643 |
Feb 29 2024 | 22.01 | 0.03 | 0.14% | 22.01 | 22.01 | 22.00 | 2,760 |
Feb 28 2024 | 21.9802 | 0.01 | 0.02% | 21.98 | 21.9827 | 21.96 | 8,005 |
Feb 27 2024 | 21.975 | 0.01 | 0.02% | 21.97 | 21.99 | 21.96 | 1,048 |
Feb 26 2024 | 21.97 | -0.03 | -0.14% | 22.00 | 22.00 | 21.9601 | 4,802 |
Feb 23 2024 | 22.00 | 0.01 | 0.07% | 21.98 | 22.00 | 21.98 | 2,508 |
Feb 22 2024 | 21.9851 | 0.01 | 0.05% | 21.99 | 22.00 | 21.985 | 4,059 |
Feb 21 2024 | 21.9751 | -0.01 | -0.07% | 22.00 | 22.0099 | 21.96 | 4,829 |
Feb 20 2024 | 21.99 | 0.09 | 0.41% | 21.92 | 22.00 | 21.92 | 3,497 |
Feb 16 2024 | 21.90 | -0.01 | -0.05% | 21.89 | 21.90 | 21.872 | 7,845 |
Feb 15 2024 | 21.91 | 0.07 | 0.32% | 21.91 | 21.95 | 21.90 | 7,785 |
Feb 14 2024 | 21.84 | 0.00 | 0.02% | 21.83 | 21.87 | 21.83 | 8,077 |
Feb 13 2024 | 21.835 | -0.05 | -0.22% | 21.85 | 21.87 | 21.82 | 1,495 |
Feb 12 2024 | 21.884 | 0.01 | 0.04% | 21.88 | 21.91 | 21.87 | 3,659 |